Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.77 | 71.13 | 69.64 | 71.07 | 2,862,749 | +1.39(+1.99%) |
Apr 29, 2019 | 69.89 | 70.03 | 69.38 | 69.69 | 1,617,433 | -0.40(-0.58%) |
Apr 26, 2019 | 70.42 | 70.86 | 70.01 | 70.09 | 3,683,820 | +0.37(+0.53%) |
Apr 25, 2019 | 69.44 | 70.09 | 69.26 | 69.72 | 1,845,873 | +0.16(+0.24%) |
Apr 24, 2019 | 69.66 | 69.91 | 69.26 | 69.55 | 2,139,155 | +0.11(+0.15%) |
Apr 23, 2019 | 69.24 | 69.56 | 68.86 | 69.45 | 1,706,072 | +0.27(+0.39%) |
Apr 22, 2019 | 68.97 | 69.28 | 68.94 | 69.17 | 1,573,591 | +0.21(+0.30%) |
Apr 18, 2019 | 69.22 | 69.48 | 68.90 | 68.97 | 1,717,831 | -0.24(-0.35%) |
Apr 17, 2019 | 69.09 | 69.43 | 68.79 | 69.21 | 1,596,587 | +0.23(+0.33%) |
Apr 16, 2019 | 69.83 | 70.02 | 68.73 | 68.98 | 2,243,930 | -0.82(-1.17%) |
Apr 15, 2019 | 69.83 | 70.14 | 69.50 | 69.79 | 1,233,425 | +0.05(+0.07%) |
Apr 12, 2019 | 69.49 | 69.83 | 68.97 | 69.74 | 1,989,144 | +0.07(+0.09%) |
Apr 11, 2019 | 69.29 | 69.77 | 69.10 | 69.68 | 1,316,991 | +0.49(+0.72%) |
Apr 10, 2019 | 69.51 | 70.10 | 69.11 | 69.18 | 1,219,996 | -0.24(-0.34%) |
Apr 09, 2019 | 69.10 | 69.47 | 69.04 | 69.42 | 1,152,999 | +0.31(+0.44%) |
Apr 08, 2019 | 69.66 | 69.83 | 69.01 | 69.12 | 2,173,107 | -0.84(-1.20%) |
Apr 05, 2019 | 69.29 | 69.98 | 68.98 | 69.96 | 1,116,772 | +0.68(+0.98%) |
Apr 04, 2019 | 69.76 | 69.92 | 68.92 | 69.28 | 1,553,289 | -0.37(-0.53%) |
Apr 03, 2019 | 69.71 | 69.91 | 69.01 | 69.65 | 1,476,193 | -0.26(-0.38%) |
Apr 02, 2019 | 69.54 | 69.94 | 69.12 | 69.92 | 1,542,601 | +0.36(+0.52%) |
Apr 01, 2019 | 69.84 | 69.84 | 68.92 | 69.55 | 2,147,291 | -0.40(-0.58%) |
Mar 29, 2019 | 69.51 | 70.02 | 69.22 | 69.96 | 1,968,292 | +0.45(+0.64%) |
Mar 28, 2019 | 70.33 | 70.49 | 69.12 | 69.51 | 2,345,869 | -0.73(-1.05%) |
Mar 27, 2019 | 70.78 | 70.83 | 69.98 | 70.25 | 1,841,631 | -0.43(-0.61%) |
Mar 26, 2019 | 70.20 | 70.76 | 70.04 | 70.68 | 1,311,032 | +0.48(+0.68%) |
Mar 25, 2019 | 70.21 | 70.46 | 69.79 | 70.20 | 1,619,342 | +0.16(+0.22%) |
Mar 22, 2019 | 69.86 | 70.60 | 69.64 | 70.04 | 2,252,820 | +0.43(+0.62%) |
Mar 21, 2019 | 69.22 | 69.71 | 68.99 | 69.61 | 1,635,524 | +0.45(+0.66%) |
Mar 20, 2019 | 69.25 | 69.79 | 68.75 | 69.16 | 2,168,111 | +0.02(+0.04%) |
Mar 19, 2019 | 69.87 | 69.87 | 68.83 | 69.13 | 2,461,420 | -0.73(-1.05%) |
Mar 18, 2019 | 70.07 | 70.25 | 69.50 | 69.87 | 2,916,126 | -0.12(-0.17%) |
Mar 15, 2019 | 70.29 | 70.47 | 69.85 | 69.98 | 5,102,577 | -0.12(-0.16%) |
Mar 14, 2019 | 70.27 | 70.58 | 69.93 | 70.10 | 2,307,583 | -0.16(-0.23%) |
Mar 13, 2019 | 70.14 | 70.50 | 69.88 | 70.26 | 1,878,889 | +0.21(+0.29%) |
Mar 12, 2019 | 69.66 | 70.34 | 69.42 | 70.06 | 3,126,381 | +0.54(+0.78%) |
Mar 11, 2019 | 69.09 | 69.61 | 69.01 | 69.51 | 2,228,319 | +0.37(+0.54%) |
Mar 08, 2019 | 68.94 | 69.17 | 68.47 | 69.14 | 2,150,380 | +0.40(+0.58%) |
Mar 07, 2019 | 68.93 | 69.58 | 68.66 | 68.75 | 2,313,294 | +0.01(+0.01%) |
Mar 06, 2019 | 68.56 | 69.07 | 68.25 | 68.74 | 2,844,726 | +0.33(+0.48%) |
Mar 05, 2019 | 68.61 | 68.74 | 68.30 | 68.41 | 1,729,045 | -0.22(-0.32%) |
Mar 04, 2019 | 68.55 | 68.66 | 68.00 | 68.63 | 2,014,513 | +0.45(+0.65%) |
Mar 01, 2019 | 68.01 | 68.33 | 67.52 | 68.18 | 1,974,839 | +0.17(+0.25%) |
Feb 28, 2019 | 67.39 | 68.24 | 67.27 | 68.01 | 2,764,212 | +0.65(+0.97%) |
Feb 27, 2019 | 67.03 | 67.57 | 66.80 | 67.36 | 1,621,544 | +0.25(+0.37%) |
Feb 26, 2019 | 67.52 | 67.54 | 66.87 | 67.11 | 1,694,183 | -0.21(-0.32%) |
Feb 25, 2019 | 67.64 | 67.82 | 66.93 | 67.33 | 2,594,530 | -0.40(-0.58%) |
Feb 22, 2019 | 66.56 | 67.80 | 66.34 | 67.72 | 4,260,876 | +1.73(+2.62%) |
Feb 21, 2019 | 64.88 | 66.06 | 64.83 | 65.99 | 1,867,388 | +0.82(+1.25%) |
Feb 20, 2019 | 65.01 | 65.36 | 64.49 | 65.17 | 2,195,498 | +0.12(+0.18%) |
Feb 19, 2019 | 64.68 | 65.25 | 64.60 | 65.06 | 2,738,426 | +0.30(+0.46%) |
Feb 15, 2019 | 64.66 | 64.97 | 64.55 | 64.76 | 2,053,154 | +0.39(+0.60%) |
Feb 14, 2019 | 64.33 | 64.68 | 63.99 | 64.37 | 2,472,578 | +0.17(+0.27%) |
Feb 13, 2019 | 64.20 | 64.42 | 63.69 | 64.20 | 3,235,000 | -0.61(-0.94%) |
Feb 12, 2019 | 64.69 | 65.06 | 64.13 | 64.81 | 2,223,452 | +0.28(+0.43%) |
Feb 11, 2019 | 64.45 | 64.86 | 64.23 | 64.53 | 2,015,985 | +0.03(+0.05%) |
Feb 08, 2019 | 63.78 | 64.51 | 63.60 | 64.50 | 2,147,959 | +0.67(+1.05%) |
Feb 07, 2019 | 63.36 | 63.84 | 62.76 | 63.83 | 2,269,298 | +0.69(+1.10%) |
Feb 06, 2019 | 63.29 | 63.60 | 62.99 | 63.13 | 1,824,296 | -0.27(-0.43%) |
Feb 05, 2019 | 63.33 | 63.74 | 62.93 | 63.40 | 2,156,772 | +0.02(+0.03%) |
Feb 04, 2019 | 62.39 | 63.39 | 62.13 | 63.39 | 2,784,856 | +0.73(+1.16%) |